Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock MuniVest Fund, Inc. (NY: MVF )

7.120 -0.030 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 8.023 8.053 7.963 7.993 107,658 -0.04(-0.47%)
May 27, 2016 8.090 8.030 8.030 8.030 143,634 -0.04(-0.47%)
May 26, 2016 8.015 8.090 8.000 8.068 219,018 +0.05(+0.66%)
May 25, 2016 8.060 8.068 7.993 8.015 275,639 +0.00(+0.00%)
May 24, 2016 8.090 8.106 8.015 8.015 126,035 -0.03(-0.37%)
May 23, 2016 8.090 8.113 8.045 8.045 148,750 +0.00(+0.00%)
May 20, 2016 8.090 8.126 8.045 8.045 183,323 -0.02(-0.28%)
May 19, 2016 8.218 8.218 8.053 8.068 243,008 -0.17(-2.10%)
May 18, 2016 8.316 8.324 8.241 8.241 159,210 -0.06(-0.73%)
May 17, 2016 8.286 8.324 8.264 8.301 108,653 +0.06(+0.73%)
May 16, 2016 8.279 8.301 8.241 8.241 96,505 -0.04(-0.45%)
May 13, 2016 8.256 8.324 8.218 8.279 214,470 +0.08(+0.92%)
May 12, 2016 8.241 8.294 8.203 8.203 204,645 -0.08(-0.91%)
May 11, 2016 8.226 8.309 8.196 8.279 306,972 +0.10(+1.20%)
May 10, 2016 8.264 8.264 8.181 8.181 75,676 -0.10(-1.18%)
May 09, 2016 8.211 8.279 8.181 8.279 126,516 +0.08(+1.01%)
May 06, 2016 8.173 8.199 8.158 8.196 85,205 +0.02(+0.28%)
May 05, 2016 8.136 8.196 8.136 8.173 83,678 +0.04(+0.46%)
May 04, 2016 8.188 8.203 8.121 8.136 43,317 -0.05(-0.64%)
May 03, 2016 8.113 8.226 8.113 8.188 155,097 +0.08(+0.93%)
May 02, 2016 8.166 8.181 8.113 8.113 195,736 +0.00(+0.00%)
Apr 29, 2016 8.106 8.121 8.068 8.113 118,536 +0.02(+0.19%)
Apr 28, 2016 8.053 8.121 8.053 8.098 94,914 +0.04(+0.47%)
Apr 27, 2016 8.000 8.068 7.993 8.060 310,228 +0.02(+0.19%)
Apr 26, 2016 8.090 8.090 8.040 8.045 154,502 -0.02(-0.19%)
Apr 25, 2016 8.106 8.128 8.053 8.060 144,259 -0.08(-1.02%)
Apr 22, 2016 8.128 8.143 8.075 8.143 110,148 +0.04(+0.46%)
Apr 21, 2016 8.136 8.158 8.106 8.106 130,040 -0.08(-0.92%)
Apr 20, 2016 8.188 8.188 8.098 8.181 266,313 +0.04(+0.46%)
Apr 19, 2016 8.233 8.233 8.143 8.143 248,476 -0.06(-0.73%)
Apr 18, 2016 8.173 8.203 8.136 8.203 66,139 +0.05(+0.55%)
Apr 15, 2016 8.128 8.158 8.098 8.158 60,595 +0.08(+0.93%)
Apr 14, 2016 8.106 8.113 8.068 8.083 154,428 +0.01(+0.09%)
Apr 13, 2016 8.128 8.131 8.053 8.075 301,593 -0.09(-1.11%)
Apr 12, 2016 8.203 8.233 8.166 8.166 155,825 +0.02(+0.18%)
Apr 11, 2016 8.136 8.173 8.136 8.151 93,237 -0.01(-0.09%)
Apr 08, 2016 8.166 8.173 8.113 8.158 82,611 +0.03(+0.37%)
Apr 07, 2016 8.106 8.151 8.098 8.128 154,025 +0.03(+0.37%)
Apr 06, 2016 8.158 8.196 8.090 8.098 289,407 -0.04(-0.46%)
Apr 05, 2016 8.128 8.136 8.106 8.136 37,278 +0.05(+0.56%)
Apr 04, 2016 8.121 8.128 8.090 8.090 91,695 +0.01(+0.09%)
Apr 01, 2016 8.113 8.211 8.060 8.083 121,164 -0.03(-0.37%)
Mar 31, 2016 8.038 8.113 8.038 8.113 102,634 +0.08(+0.94%)
Mar 30, 2016 8.068 8.075 8.008 8.038 83,746 -0.03(-0.37%)
Mar 29, 2016 8.000 8.068 8.000 8.068 118,510 +0.08(+0.94%)
Mar 28, 2016 8.023 8.030 7.993 7.993 99,833 -0.04(-0.47%)
Mar 24, 2016 8.023 8.030 8.030 8.030 51,953 -0.02(-0.19%)
Mar 23, 2016 8.075 8.075 8.029 8.045 88,617 +0.00(+0.00%)
Mar 22, 2016 8.015 8.045 7.993 8.045 95,128 +0.04(+0.47%)
Mar 21, 2016 7.955 8.008 7.947 8.008 128,519 +0.06(+0.76%)
Mar 18, 2016 7.993 8.015 7.947 7.947 125,160 -0.05(-0.57%)
Mar 17, 2016 7.993 8.015 7.985 7.993 46,573 -0.04(-0.47%)
Mar 16, 2016 7.955 8.030 7.955 8.030 46,313 +0.07(+0.85%)
Mar 15, 2016 7.978 8.000 7.955 7.963 91,673 -0.02(-0.19%)
Mar 14, 2016 7.955 7.978 7.955 7.978 160,801 +0.01(+0.09%)
Mar 11, 2016 7.947 7.985 7.932 7.970 83,438 -0.03(-0.38%)
Mar 10, 2016 7.963 8.015 7.955 8.000 136,005 +0.02(+0.29%)
Mar 09, 2016 7.955 7.985 7.955 7.977 96,570 +0.01(+0.09%)
Mar 08, 2016 7.970 7.978 7.932 7.970 81,018 +0.00(+0.00%)
Mar 07, 2016 7.940 7.970 7.917 7.970 103,572 +0.06(+0.76%)
Mar 04, 2016 7.940 7.953 7.910 7.910 257,960 -0.05(-0.66%)
Mar 03, 2016 7.932 8.000 7.917 7.963 122,575 +0.03(+0.38%)
Mar 02, 2016 7.955 7.970 7.910 7.932 177,295 -0.05(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.